elumeo SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-29 | 3.150 | 3.150 | 3.120 | 3.120 | 3.120 | 120 |
| 2022-08-26 | 3.170 | 3.220 | 3.090 | 3.090 | 3.090 | 13,791 |
| 2022-08-23 | 3.010 | 3.010 | 3.000 | 3.000 | 3.000 | 3,043 |
| 2022-08-22 | 3.170 | 3.170 | 3.070 | 3.070 | 3.070 | 3,823 |
| 2022-08-19 | 3.260 | 3.260 | 3.110 | 3.190 | 3.190 | 3,671 |
| 2022-08-17 | 3.360 | 3.440 | 3.280 | 3.340 | 3.340 | 5,625 |
| 2022-08-16 | 3.350 | 3.350 | 3.250 | 3.270 | 3.270 | 6,404 |
| 2022-08-15 | 3.270 | 3.310 | 3.230 | 3.310 | 3.310 | 2,744 |
| 2022-08-12 | 3.270 | 3.370 | 3.250 | 3.310 | 3.310 | 3,724 |
| 2022-08-10 | 3.200 | 3.200 | 3.140 | 3.180 | 3.180 | 1,500 |
| 2022-08-09 | 3.200 | 3.280 | 3.200 | 3.240 | 3.240 | 1,744 |
| 2022-08-04 | 3.200 | 3.240 | 3.200 | 3.240 | 3.240 | 1,120 |
| 2022-08-02 | 3.250 | 3.250 | 3.240 | 3.240 | 3.240 | 1,067 |
| 2022-08-01 | 3.180 | 3.220 | 3.180 | 3.220 | 3.220 | 49 |
| 2022-07-29 | 3.230 | 3.230 | 3.100 | 3.160 | 3.160 | 9,513 |
| 2022-07-28 | 3.300 | 3.320 | 3.300 | 3.320 | 3.320 | 2,000 |
| 2022-07-26 | 3.400 | 3.400 | 3.370 | 3.400 | 3.400 | 4,945 |
| 2022-07-21 | 3.410 | 3.440 | 3.410 | 3.440 | 3.440 | 678 |
| 2022-07-18 | 3.480 | 3.500 | 3.450 | 3.450 | 3.450 | 13,939 |
| 2022-07-15 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 700 |
| 2022-07-13 | 3.480 | 3.530 | 3.480 | 3.530 | 3.530 | 3,500 |
| 2022-07-12 | 3.480 | 3.530 | 3.480 | 3.530 | 3.530 | 12,000 |
| 2022-07-06 | 3.480 | 3.530 | 3.480 | 3.530 | 3.530 | 3,000 |
| 2022-07-04 | 3.510 | 3.520 | 3.500 | 3.520 | 3.520 | 1,000 |
| 2022-07-01 | 3.660 | 3.660 | 3.500 | 3.570 | 3.570 | 3,588 |
| 2022-06-30 | 3.780 | 3.780 | 3.740 | 3.740 | 3.740 | 1,500 |
| 2022-06-29 | 3.730 | 3.770 | 3.730 | 3.770 | 3.770 | 510 |
| 2022-06-27 | 3.800 | 3.800 | 3.790 | 3.790 | 3.790 | 845 |
| 2022-06-24 | 3.800 | 3.850 | 3.800 | 3.850 | 3.850 | 503 |
| 2022-06-22 | 3.830 | 3.880 | 3.830 | 3.850 | 3.850 | 1,747 |
| 2022-06-21 | 3.930 | 3.990 | 3.810 | 3.930 | 3.930 | 5,202 |
| 2022-06-16 | 4.020 | 4.020 | 3.930 | 4.010 | 4.010 | 1,100 |
| 2022-06-15 | 4.110 | 4.120 | 4.020 | 4.110 | 4.110 | 4,672 |
| 2022-06-14 | 4.200 | 4.200 | 4.020 | 4.020 | 4.020 | 8,503 |
| 2022-06-13 | 4.290 | 4.290 | 4.280 | 4.290 | 4.290 | 2,647 |
| 2022-06-10 | 4.530 | 4.530 | 4.460 | 4.460 | 4.460 | 3,486 |
| 2022-06-08 | 4.680 | 4.720 | 4.620 | 4.620 | 4.620 | 1,250 |
| 2022-06-07 | 4.490 | 4.600 | 4.490 | 4.590 | 4.590 | 1,500 |
| 2022-06-03 | 4.490 | 4.500 | 4.400 | 4.400 | 4.400 | 3,073 |
| 2022-06-02 | 4.290 | 4.400 | 4.290 | 4.400 | 4.400 | 1,000 |
| 2022-06-01 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 1,228 |
| 2022-05-31 | 4.260 | 4.260 | 4.210 | 4.210 | 4.210 | 2,502 |
| 2022-05-30 | 4.080 | 4.300 | 4.080 | 4.300 | 4.300 | 8,738 |
| 2022-05-27 | 4.130 | 4.170 | 4.080 | 4.090 | 4.090 | 6,036 |
| 2022-05-26 | 4.090 | 4.190 | 4.090 | 4.100 | 4.100 | 400 |
| 2022-05-25 | 4.100 | 4.100 | 3.910 | 4.010 | 4.010 | 10,565 |
| 2022-05-24 | 4.080 | 4.100 | 4.000 | 4.000 | 4.000 | 1,000 |
| 2022-05-23 | 3.990 | 4.000 | 3.990 | 4.000 | 4.000 | 3,603 |
| 2022-05-20 | 4.110 | 4.110 | 4.070 | 4.070 | 4.070 | 1,000 |
| 2022-05-19 | 4.260 | 4.260 | 4.020 | 4.050 | 4.050 | 6,789 |
| 2022-05-18 | 4.120 | 4.160 | 4.120 | 4.160 | 4.160 | 1,000 |
| 2022-05-17 | 3.800 | 4.020 | 3.800 | 4.020 | 4.020 | 8,714 |
| 2022-05-16 | 3.890 | 3.890 | 3.800 | 3.840 | 3.840 | 1,300 |
| 2022-05-13 | 3.860 | 3.890 | 3.820 | 3.820 | 3.820 | 5,295 |
| 2022-05-12 | 3.780 | 3.780 | 3.640 | 3.660 | 3.660 | 8,688 |
| 2022-05-11 | 3.840 | 3.890 | 3.790 | 3.840 | 3.840 | 2,691 |
| 2022-05-10 | 3.860 | 3.940 | 3.860 | 3.940 | 3.940 | 6,059 |
| 2022-05-09 | 4.300 | 4.300 | 3.630 | 3.770 | 3.770 | 25,879 |
| 2022-05-06 | 4.500 | 4.600 | 4.370 | 4.470 | 4.470 | 24,058 |
| 2022-05-05 | 4.540 | 4.570 | 4.500 | 4.560 | 4.560 | 12,682 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.